KissMeData/250060/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	80	2	2.32	2752333890	775919	336.27	3445	3665	3380	4475	2415	3445	3547.23	0.75	0	-1432	3561	3502	3431	3372	3301	3532	3402	32	1030	100	2130	5	1	32171314	1134	-293.75	5.05	12	2.41	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	0.24	N	250060	100	32 억		240114	N	N	0	N	00	N
3	20240430	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	95	2	2.76	2700522665	761227	329.91	3445	3665	3380	4475	2415	3445	3547.59	0.75	0	-607	3561	3502	3431	3372	3301	3532	3402	32	1030	100	2130	5	1	32171314	1139	-295.00	5.07	12	2.37	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.24	N	250060	100	32 억		240114	N	N	0	N	00	N
4	20240430	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	100	2	2.90	2469093875	695749	301.53	3445	3665	3380	4475	2415	3445	3548.83	0.75	0	-20119	3561	3502	3431	3372	3301	3532	3402	32	1030	100	2130	5	1	32171314	1140	-295.42	5.08	12	2.16	-12.00	698.00	8100	20231018	-56.23	1840	20230726	92.66	6480	-45.29	20240215	3170	11.83	20240419	8100	-56.23	20231018	1840	92.66	20230726	0.24	N	250060	100	32 억		240114	N	N	0	N	00	N
5	20240430	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	115	2	3.34	2215995885	624322	270.57	3445	3665	3380	4475	2415	3445	3549.44	0.75	0	-58992	3561	3502	3431	3372	3301	3532	3402	32	1030	100	2130	5	1	32171314	1145	-296.67	5.10	12	1.94	-12.00	698.00	8100	20231018	-56.05	1840	20230726	93.48	6480	-45.06	20240215	3170	12.30	20240419	8100	-56.05	20231018	1840	93.48	20230726	0.24	N	250060	100	32 억		240114	N	N	0	N	00	N
6	20240430	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	130	2	3.77	1860857915	525422	227.71	3445	3665	3380	4475	2415	3445	3541.64	0.75	0	-81035	3561	3502	3431	3372	3301	3532	3402	32	1030	100	2130	5	1	32171314	1150	-297.92	5.12	12	1.63	-12.00	698.00	8100	20231018	-55.86	1840	20230726	94.29	6480	-44.83	20240215	3170	12.78	20240419	8100	-55.86	20231018	1840	94.29	20230726	0.24	N	250060	100	32 억		240114	N	N	0	N	00	N
7	20240430	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	95	2	2.76	728639270	210185	91.09	3445	3550	3380	4475	2415	3445	3466.66	0.75	0	-30916	3561	3502	3431	3372	3301	3532	3402	32	1030	100	2130	5	1	32171314	1139	-295.00	5.07	12	0.65	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.24	N	250060	100	32 억		240114	N	N	0	N	00	N
8	20240430	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	15	2	0.44	277007025	80547	34.91	3445	3470	3380	4475	2415	3445	3439.07	0.75	0	1019	3561	3502	3431	3372	3301	3532	3402	32	1030	100	2130	5	1	32171314	1113	-288.33	4.96	12	0.25	-12.00	698.00	8100	20231018	-57.28	1840	20230726	88.04	6480	-46.60	20240215	3170	9.15	20240419	8100	-57.28	20231018	1840	88.04	20230726	0.24	N	250060	100	32 억		240114	N	N	0	N	00	N
9	20240430	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	-40	5	-1.16	75703565	22158	9.60	3445	3450	3380	4475	2415	3445	3416.53	0.75	0	-8048	3561	3502	3431	3372	3301	3532	3402	32	1030	100	2130	5	1	32171314	1095	-283.75	4.88	12	0.07	-12.00	698.00	8100	20231018	-57.96	1840	20230726	85.05	6480	-47.45	20240215	3170	7.41	20240419	8100	-57.96	20231018	1840	85.05	20230726	0.24	N	250060	100	32 억		240114	N	N	0	N	00	N
10	20240429	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	70	2	2.07	781163995	227786	123.90	3390	3490	3360	4385	2365	3375	3429.37	0.70	0	14224	3438	3406	3358	3326	3278	3422	3342	32	1010	100	2090	5	1	32171314	1108	-287.08	4.94	12	0.71	-12.00	698.00	8100	20231018	-57.47	1840	20230726	87.23	6480	-46.84	20240215	3170	8.68	20240419	8100	-57.47	20231018	1840	87.23	20230726	0.24	N	250060	100	32 억		224344	N	N	0	N	00	N
11	20240429	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	65	2	1.93	746173135	217622	118.38	3390	3490	3360	4385	2365	3375	3428.76	0.70	0	13560	3438	3406	3358	3326	3278	3422	3342	32	1010	100	2090	5	1	32171314	1107	-286.67	4.93	12	0.68	-12.00	698.00	8100	20231018	-57.53	1840	20230726	86.96	6480	-46.91	20240215	3170	8.52	20240419	8100	-57.53	20231018	1840	86.96	20230726	0.24	N	250060	100	32 억		224344	N	N	0	N	00	N
12	20240429	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	35	2	1.04	683379415	199300	108.41	3390	3490	3360	4385	2365	3375	3428.90	0.70	0	8677	3438	3406	3358	3326	3278	3422	3342	32	1010	100	2090	5	1	32171314	1097	-284.17	4.89	12	0.62	-12.00	698.00	8100	20231018	-57.90	1840	20230726	85.33	6480	-47.38	20240215	3170	7.57	20240419	8100	-57.90	20231018	1840	85.33	20230726	0.24	N	250060	100	32 억		224344	N	N	0	N	00	N
13	20240429	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	50	2	1.48	613389440	178817	97.27	3390	3490	3360	4385	2365	3375	3430.26	0.70	0	12784	3438	3406	3358	3326	3278	3422	3342	32	1010	100	2090	5	1	32171314	1102	-285.42	4.91	12	0.56	-12.00	698.00	8100	20231018	-57.72	1840	20230726	86.14	6480	-47.15	20240215	3170	8.04	20240419	8100	-57.72	20231018	1840	86.14	20230726	0.24	N	250060	100	32 억		224344	N	N	0	N	00	N
14	20240429	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	65	2	1.93	554731265	161682	87.95	3390	3490	3360	4385	2365	3375	3431.00	0.70	0	5999	3438	3406	3358	3326	3278	3422	3342	32	1010	100	2090	5	1	32171314	1107	-286.67	4.93	12	0.50	-12.00	698.00	8100	20231018	-57.53	1840	20230726	86.96	6480	-46.91	20240215	3170	8.52	20240419	8100	-57.53	20231018	1840	86.96	20230726	0.24	N	250060	100	32 억		224344	N	N	0	N	00	N
15	20240429	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	75	2	2.22	463806275	135209	73.55	3390	3490	3360	4385	2365	3375	3430.29	0.70	0	9146	3438	3406	3358	3326	3278	3422	3342	32	1010	100	2090	5	1	32171314	1110	-287.50	4.94	12	0.42	-12.00	698.00	8100	20231018	-57.41	1840	20230726	87.50	6480	-46.76	20240215	3170	8.83	20240419	8100	-57.41	20231018	1840	87.50	20230726	0.24	N	250060	100	32 억		224344	N	N	0	N	00	N
16	20240429	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	50	2	1.48	343771220	100386	54.61	3390	3490	3360	4385	2365	3375	3424.49	0.70	0	11209	3438	3406	3358	3326	3278	3422	3342	32	1010	100	2090	5	1	32171314	1102	-285.42	4.91	12	0.31	-12.00	698.00	8100	20231018	-57.72	1840	20230726	86.14	6480	-47.15	20240215	3170	8.04	20240419	8100	-57.72	20231018	1840	86.14	20230726	0.24	N	250060	100	32 억		224344	N	N	0	N	00	N
17	20240429	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	65	2	1.93	154380505	45379	24.68	3390	3450	3360	4385	2365	3375	3402.03	0.70	0	14449	3438	3406	3358	3326	3278	3422	3342	32	1010	100	2090	5	1	32171314	1107	-286.67	4.93	12	0.14	-12.00	698.00	8100	20231018	-57.53	1840	20230726	86.96	6480	-46.91	20240215	3170	8.52	20240419	8100	-57.53	20231018	1840	86.96	20230726	0.24	N	250060	100	32 억		224344	N	N	0	N	00	N
18	20240426	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	15	2	0.45	601121560	179135	60.15	3360	3390	3310	4365	2355	3360	3355.69	0.57	0	40655	3600	3480	3420	3300	3240	3450	3270	32	1005	100	2080	5	1	32171314	1086	-281.25	4.84	12	0.56	-12.00	698.00	8100	20231018	-58.33	1840	20230726	83.42	6480	-47.92	20240215	3170	6.47	20240419	8100	-58.33	20231018	1840	83.42	20230726	0.26	N	250060	100	32 억		183761	N	N	0	N	00	N
19	20240426	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	15	2	0.45	575072770	171430	57.56	3360	3390	3310	4365	2355	3360	3354.56	0.57	0	39804	3600	3480	3420	3300	3240	3450	3270	32	1005	100	2080	5	1	32171314	1086	-281.25	4.84	12	0.53	-12.00	698.00	8100	20231018	-58.33	1840	20230726	83.42	6480	-47.92	20240215	3170	6.47	20240419	8100	-58.33	20231018	1840	83.42	20230726	0.26	N	250060	100	32 억		183761	N	N	0	N	00	N
20	20240426	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	15	2	0.45	489153855	145987	49.02	3360	3390	3310	4365	2355	3360	3350.66	0.57	0	29852	3600	3480	3420	3300	3240	3450	3270	32	1005	100	2080	5	1	32171314	1086	-281.25	4.84	12	0.45	-12.00	698.00	8100	20231018	-58.33	1840	20230726	83.42	6480	-47.92	20240215	3170	6.47	20240419	8100	-58.33	20231018	1840	83.42	20230726	0.26	N	250060	100	32 억		183761	N	N	0	N	00	N
21	20240426	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-10	5	-0.30	429800470	128398	43.11	3360	3390	3310	4365	2355	3360	3347.40	0.57	0	19898	3600	3480	3420	3300	3240	3450	3270	32	1005	100	2080	5	1	32171314	1078	-279.17	4.80	12	0.40	-12.00	698.00	8100	20231018	-58.64	1840	20230726	82.07	6480	-48.30	20240215	3170	5.68	20240419	8100	-58.64	20231018	1840	82.07	20230726	0.26	N	250060	100	32 억		183761	N	N	0	N	00	N
22	20240426	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	-5	5	-0.15	387253035	115730	38.86	3360	3390	3310	4365	2355	3360	3346.17	0.57	0	17639	3600	3480	3420	3300	3240	3450	3270	32	1005	100	2080	5	1	32171314	1079	-279.58	4.81	12	0.36	-12.00	698.00	8100	20231018	-58.58	1840	20230726	82.34	6480	-48.23	20240215	3170	5.84	20240419	8100	-58.58	20231018	1840	82.34	20230726	0.26	N	250060	100	32 억		183761	N	N	0	N	00	N
23	20240426	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-45	5	-1.34	277890510	82983	27.86	3360	3390	3310	4365	2355	3360	3348.76	0.57	0	-1841	3600	3480	3420	3300	3240	3450	3270	32	1005	100	2080	5	1	32171314	1066	-276.25	4.75	12	0.26	-12.00	698.00	8100	20231018	-59.07	1840	20230726	80.16	6480	-48.84	20240215	3170	4.57	20240419	8100	-59.07	20231018	1840	80.16	20230726	0.26	N	250060	100	32 억		183761	N	N	0	N	00	N
24	20240426	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-15	5	-0.45	165473240	49236	16.53	3360	3390	3340	4365	2355	3360	3360.82	0.57	0	1219	3600	3480	3420	3300	3240	3450	3270	32	1005	100	2080	5	1	32171314	1076	-278.75	4.79	12	0.15	-12.00	698.00	8100	20231018	-58.70	1840	20230726	81.79	6480	-48.38	20240215	3170	5.52	20240419	8100	-58.70	20231018	1840	81.79	20230726	0.26	N	250060	100	32 억		183761	N	N	0	N	00	N
25	20240426	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	10	2	0.30	43725130	13012	4.37	3360	3380	3345	4365	2355	3360	3360.37	0.57	0	1793	3600	3480	3420	3300	3240	3450	3270	32	1005	100	2080	5	1	32171314	1084	-280.83	4.83	12	0.04	-12.00	698.00	8100	20231018	-58.40	1840	20230726	83.15	6480	-47.99	20240215	3170	6.31	20240419	8100	-58.40	20231018	1840	83.15	20230726	0.26	N	250060	100	32 억		183761	N	N	0	N	00	N
26	20240425	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	-65	5	-1.90	1008746690	293690	105.54	3430	3540	3360	4450	2400	3425	3434.82	0.77	0	-64824	3501	3462	3431	3392	3361	3447	3377	32	1025	100	2120	5	1	32171314	1081	-280.00	4.81	12	0.91	-12.00	698.00	8100	20231018	-58.52	1840	20230726	82.61	6480	-48.15	20240215	3170	5.99	20240419	8100	-58.52	20231018	1840	82.61	20230726	0.23	N	250060	100	32 억		249235	N	N	0	N	00	N
27	20240425	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	-45	5	-1.31	955222765	277811	99.84	3430	3540	3375	4450	2400	3425	3438.39	0.77	0	-64494	3501	3462	3431	3392	3361	3447	3377	32	1025	100	2120	5	1	32171314	1087	-281.67	4.84	12	0.86	-12.00	698.00	8100	20231018	-58.27	1840	20230726	83.70	6480	-47.84	20240215	3170	6.62	20240419	8100	-58.27	20231018	1840	83.70	20230726	0.23	N	250060	100	32 억		249235	N	N	0	N	00	N
28	20240425	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3395	-30	5	-0.88	886418665	257523	92.55	3430	3540	3390	4450	2400	3425	3442.10	0.77	0	-59560	3501	3462	3431	3392	3361	3447	3377	32	1025	100	2120	5	1	32171314	1092	-282.92	4.86	12	0.80	-12.00	698.00	8100	20231018	-58.09	1840	20230726	84.51	6480	-47.61	20240215	3170	7.10	20240419	8100	-58.09	20231018	1840	84.51	20230726	0.23	N	250060	100	32 억		249235	N	N	0	N	00	N
29	20240425	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	0	3	0.00	825815285	239707	86.14	3430	3540	3390	4450	2400	3425	3445.10	0.77	0	-57005	3501	3462	3431	3392	3361	3447	3377	32	1025	100	2120	5	1	32171314	1102	-285.42	4.91	12	0.75	-12.00	698.00	8100	20231018	-57.72	1840	20230726	86.14	6480	-47.15	20240215	3170	8.04	20240419	8100	-57.72	20231018	1840	86.14	20230726	0.23	N	250060	100	32 억		249235	N	N	0	N	00	N
30	20240425	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3415	-10	5	-0.29	747461080	216690	77.87	3430	3540	3400	4450	2400	3425	3449.45	0.77	0	-52562	3501	3462	3431	3392	3361	3447	3377	32	1025	100	2120	5	1	32171314	1099	-284.58	4.89	12	0.67	-12.00	698.00	8100	20231018	-57.84	1840	20230726	85.60	6480	-47.30	20240215	3170	7.73	20240419	8100	-57.84	20231018	1840	85.60	20230726	0.23	N	250060	100	32 억		249235	N	N	0	N	00	N
31	20240425	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	-5	5	-0.15	615228325	177961	63.95	3430	3540	3410	4450	2400	3425	3457.10	0.77	0	-35484	3501	3462	3431	3392	3361	3447	3377	32	1025	100	2120	5	1	32171314	1100	-285.00	4.90	12	0.55	-12.00	698.00	8100	20231018	-57.78	1840	20230726	85.87	6480	-47.22	20240215	3170	7.89	20240419	8100	-57.78	20231018	1840	85.87	20230726	0.23	N	250060	100	32 억		249235	N	N	0	N	00	N
32	20240425	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	10	2	0.29	470679520	135863	48.83	3430	3540	3410	4450	2400	3425	3464.37	0.77	0	-19800	3501	3462	3431	3392	3361	3447	3377	32	1025	100	2120	5	1	32171314	1105	-286.25	4.92	12	0.42	-12.00	698.00	8100	20231018	-57.59	1840	20230726	86.68	6480	-46.99	20240215	3170	8.36	20240419	8100	-57.59	20231018	1840	86.68	20230726	0.23	N	250060	100	32 억		249235	N	N	0	N	00	N
33	20240425	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	90	2	2.63	153631130	43858	15.76	3430	3540	3425	4450	2400	3425	3502.92	0.77	0	-11294	3501	3462	3431	3392	3361	3447	3377	32	1025	100	2120	5	1	32171314	1131	-292.92	5.04	12	0.14	-12.00	698.00	8100	20231018	-56.60	1840	20230726	91.03	6480	-45.76	20240215	3170	10.88	20240419	8100	-56.60	20231018	1840	91.03	20230726	0.23	N	250060	100	32 억		249235	N	N	0	N	00	N
34	20240424	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	-10	5	-0.29	945948340	275099	57.73	3430	3470	3400	4465	2405	3435	3438.58	0.64	0	44254	3601	3517	3471	3387	3341	3495	3365	32	1030	100	2120	5	1	32171314	1102	-285.42	4.91	12	0.86	-12.00	698.00	8100	20231018	-57.72	1840	20230726	86.14	6480	-47.15	20240215	3170	8.04	20240419	8100	-57.72	20231018	1840	86.14	20230726	0.22	N	250060	100	32 억		205339	N	N	0	N	00	N
35	20240424	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	0	3	0.00	890250095	258850	54.32	3430	3470	3400	4465	2405	3435	3439.25	0.64	0	45715	3601	3517	3471	3387	3341	3495	3365	32	1030	100	2120	5	1	32171314	1105	-286.25	4.92	12	0.80	-12.00	698.00	8100	20231018	-57.59	1840	20230726	86.68	6480	-46.99	20240215	3170	8.36	20240419	8100	-57.59	20231018	1840	86.68	20230726	0.22	N	250060	100	32 억		205339	N	N	0	N	00	N
36	20240424	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	10	2	0.29	815724655	237197	49.77	3430	3470	3400	4465	2405	3435	3439.02	0.64	0	44802	3601	3517	3471	3387	3341	3495	3365	32	1030	100	2120	5	1	32171314	1108	-287.08	4.94	12	0.74	-12.00	698.00	8100	20231018	-57.47	1840	20230726	87.23	6480	-46.84	20240215	3170	8.68	20240419	8100	-57.47	20231018	1840	87.23	20230726	0.22	N	250060	100	32 억		205339	N	N	0	N	00	N
37	20240424	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	25	2	0.73	646102380	187920	39.43	3430	3470	3400	4465	2405	3435	3438.18	0.64	0	24052	3601	3517	3471	3387	3341	3495	3365	32	1030	100	2120	5	1	32171314	1113	-288.33	4.96	12	0.58	-12.00	698.00	8100	20231018	-57.28	1840	20230726	88.04	6480	-46.60	20240215	3170	9.15	20240419	8100	-57.28	20231018	1840	88.04	20230726	0.22	N	250060	100	32 억		205339	N	N	0	N	00	N
38	20240424	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	30	2	0.87	571560350	166373	34.91	3430	3470	3400	4465	2405	3435	3435.42	0.64	0	23134	3601	3517	3471	3387	3341	3495	3365	32	1030	100	2120	5	1	32171314	1115	-288.75	4.96	12	0.52	-12.00	698.00	8100	20231018	-57.22	1840	20230726	88.32	6480	-46.53	20240215	3170	9.31	20240419	8100	-57.22	20231018	1840	88.32	20230726	0.22	N	250060	100	32 억		205339	N	N	0	N	00	N
39	20240424	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	15	2	0.44	501684855	146129	30.66	3430	3470	3400	4465	2405	3435	3433.16	0.64	0	17947	3601	3517	3471	3387	3341	3495	3365	32	1030	100	2120	5	1	32171314	1110	-287.50	4.94	12	0.45	-12.00	698.00	8100	20231018	-57.41	1840	20230726	87.50	6480	-46.76	20240215	3170	8.83	20240419	8100	-57.41	20231018	1840	87.50	20230726	0.22	N	250060	100	32 억		205339	N	N	0	N	00	N
40	20240424	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	5	2	0.15	384223860	112021	23.51	3430	3470	3400	4465	2405	3435	3429.93	0.64	0	25524	3601	3517	3471	3387	3341	3495	3365	32	1030	100	2120	5	1	32171314	1107	-286.67	4.93	12	0.35	-12.00	698.00	8100	20231018	-57.53	1840	20230726	86.96	6480	-46.91	20240215	3170	8.52	20240419	8100	-57.53	20231018	1840	86.96	20230726	0.22	N	250060	100	32 억		205339	N	N	0	N	00	N
41	20240424	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3415	-20	5	-0.58	161291700	47212	9.91	3430	3440	3400	4465	2405	3435	3416.33	0.64	0	15867	3601	3517	3471	3387	3341	3495	3365	32	1030	100	2120	5	1	32171314	1099	-284.58	4.89	12	0.15	-12.00	698.00	8100	20231018	-57.84	1840	20230726	85.60	6480	-47.30	20240215	3170	7.73	20240419	8100	-57.84	20231018	1840	85.60	20230726	0.22	N	250060	100	32 억		205339	N	N	0	N	00	N
42	20240423	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-105	5	-2.97	1631021210	469594	15.45	3530	3555	3425	4600	2480	3540	3473.27	0.59	0	12186	4223	3881	3553	3211	2883	4052	3382	32	1060	100	2190	5	1	32171314	1105	-286.25	4.92	12	1.46	-12.00	698.00	8100	20231018	-57.59	1840	20230726	86.68	6480	-46.99	20240215	3170	8.36	20240419	8100	-57.59	20231018	1840	86.68	20230726	0.24	N	250060	100	32 억		189663	N	N	0	N	00	N
43	20240423	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-95	5	-2.68	1566567820	450858	14.84	3530	3555	3425	4600	2480	3540	3474.62	0.59	0	11337	4223	3881	3553	3211	2883	4052	3382	32	1060	100	2190	5	1	32171314	1108	-287.08	4.94	12	1.40	-12.00	698.00	8100	20231018	-57.47	1840	20230726	87.23	6480	-46.84	20240215	3170	8.68	20240419	8100	-57.47	20231018	1840	87.23	20230726	0.24	N	250060	100	32 억		189663	N	N	0	N	00	N
44	20240423	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	-100	5	-2.82	1427099290	410247	13.50	3530	3555	3425	4600	2480	3540	3478.62	0.59	0	2047	4223	3881	3553	3211	2883	4052	3382	32	1060	100	2190	5	1	32171314	1107	-286.67	4.93	12	1.28	-12.00	698.00	8100	20231018	-57.53	1840	20230726	86.96	6480	-46.91	20240215	3170	8.52	20240419	8100	-57.53	20231018	1840	86.96	20230726	0.24	N	250060	100	32 억		189663	N	N	0	N	00	N
45	20240423	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	-70	5	-1.98	1288830230	370199	12.18	3530	3555	3425	4600	2480	3540	3481.44	0.59	0	3196	4223	3881	3553	3211	2883	4052	3382	32	1060	100	2190	5	1	32171314	1116	-289.17	4.97	12	1.15	-12.00	698.00	8100	20231018	-57.16	1840	20230726	88.59	6480	-46.45	20240215	3170	9.46	20240419	8100	-57.16	20231018	1840	88.59	20230726	0.24	N	250060	100	32 억		189663	N	N	0	N	00	N
46	20240423	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-90	5	-2.54	1177514855	338019	11.12	3530	3555	3425	4600	2480	3540	3483.56	0.59	0	-6290	4223	3881	3553	3211	2883	4052	3382	32	1060	100	2190	5	1	32171314	1110	-287.50	4.94	12	1.05	-12.00	698.00	8100	20231018	-57.41	1840	20230726	87.50	6480	-46.76	20240215	3170	8.83	20240419	8100	-57.41	20231018	1840	87.50	20230726	0.24	N	250060	100	32 억		189663	N	N	0	N	00	N
47	20240423	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	-100	5	-2.82	1065226715	305562	10.06	3530	3555	3425	4600	2480	3540	3486.11	0.59	0	1562	4223	3881	3553	3211	2883	4052	3382	32	1060	100	2190	5	1	32171314	1107	-286.67	4.93	12	0.95	-12.00	698.00	8100	20231018	-57.53	1840	20230726	86.96	6480	-46.91	20240215	3170	8.52	20240419	8100	-57.53	20231018	1840	86.96	20230726	0.24	N	250060	100	32 억		189663	N	N	0	N	00	N
48	20240423	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-40	5	-1.13	775698415	221910	7.30	3530	3555	3450	4600	2480	3540	3495.54	0.59	0	-2145	4223	3881	3553	3211	2883	4052	3382	32	1060	100	2190	5	1	32171314	1126	-291.67	5.01	12	0.69	-12.00	698.00	8100	20231018	-56.79	1840	20230726	90.22	6480	-45.99	20240215	3170	10.41	20240419	8100	-56.79	20231018	1840	90.22	20230726	0.24	N	250060	100	32 억		189663	N	N	0	N	00	N
49	20240423	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-35	5	-0.99	315379670	89880	2.96	3530	3555	3475	4600	2480	3540	3508.87	0.59	0	13921	4223	3881	3553	3211	2883	4052	3382	32	1060	100	2190	5	1	32171314	1128	-292.08	5.02	12	0.28	-12.00	698.00	8100	20231018	-56.73	1840	20230726	90.49	6480	-45.91	20240215	3170	10.57	20240419	8100	-56.73	20231018	1840	90.49	20230726	0.24	N	250060	100	32 억		189663	N	N	0	N	00	N
50	20240422	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	315	2	9.77	10864277850	3025520	683.15	3225	3895	3225	4190	2260	3225	3590.99	1.07	0	-158552	3455	3340	3255	3140	3055	3297	3097	32	965	100	1990	5	1	32171314	1139	-295.00	5.07	12	9.40	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.24	N	250060	100	32 억		343926	N	N	0	N	00	N
51	20240422	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	260	2	8.06	10558789095	2938880	663.59	3225	3895	3225	4190	2260	3225	3592.79	1.07	0	-135723	3455	3340	3255	3140	3055	3297	3097	32	965	100	1990	5	1	32171314	1121	-290.42	4.99	12	9.14	-12.00	698.00	8100	20231018	-56.98	1840	20230726	89.40	6480	-46.22	20240215	3170	9.94	20240419	8100	-56.98	20231018	1840	89.40	20230726	0.24	N	250060	100	32 억		343926	N	N	0	N	00	N
52	20240422	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	255	2	7.91	10113727670	2810139	634.52	3225	3895	3225	4190	2260	3225	3599.01	1.07	0	-170078	3455	3340	3255	3140	3055	3297	3097	32	965	100	1990	5	1	32171314	1120	-290.00	4.99	12	8.73	-12.00	698.00	8100	20231018	-57.04	1840	20230726	89.13	6480	-46.30	20240215	3170	9.78	20240419	8100	-57.04	20231018	1840	89.13	20230726	0.24	N	250060	100	32 억		343926	N	N	0	N	00	N
53	20240422	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	225	2	6.98	9361664455	2596003	586.17	3225	3895	3225	4190	2260	3225	3606.18	1.07	0	-155249	3455	3340	3255	3140	3055	3297	3097	32	965	100	1990	5	1	32171314	1110	-287.50	4.94	12	8.07	-12.00	698.00	8100	20231018	-57.41	1840	20230726	87.50	6480	-46.76	20240215	3170	8.83	20240419	8100	-57.41	20231018	1840	87.50	20230726	0.24	N	250060	100	32 억		343926	N	N	0	N	00	N
54	20240422	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	310	2	9.61	8289125540	2287740	516.56	3225	3895	3225	4190	2260	3225	3623.28	1.07	0	-168987	3455	3340	3255	3140	3055	3297	3097	32	965	100	1990	5	1	32171314	1137	-294.58	5.06	12	7.11	-12.00	698.00	8100	20231018	-56.36	1840	20230726	92.12	6480	-45.45	20240215	3170	11.51	20240419	8100	-56.36	20231018	1840	92.12	20230726	0.24	N	250060	100	32 억		343926	N	N	0	N	00	N
55	20240422	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	110	2	3.41	718919140	217637	49.14	3225	3400	3225	4190	2260	3225	3303.29	1.07	0	5608	3455	3340	3255	3140	3055	3297	3097	32	965	100	1990	5	1	32171314	1073	-277.92	4.78	12	0.68	-12.00	698.00	8100	20231018	-58.83	1840	20230726	81.25	6480	-48.53	20240215	3170	5.21	20240419	8100	-58.83	20231018	1840	81.25	20230726	0.24	N	250060	100	32 억		343926	N	N	0	N	00	N
56	20240422	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	65	2	2.02	310402505	94601	21.36	3225	3365	3225	4190	2260	3225	3281.18	1.07	0	15431	3455	3340	3255	3140	3055	3297	3097	32	965	100	1990	5	1	32171314	1058	-274.17	4.71	12	0.29	-12.00	698.00	8100	20231018	-59.38	1840	20230726	78.80	6480	-49.23	20240215	3170	3.79	20240419	8100	-59.38	20231018	1840	78.80	20230726	0.24	N	250060	100	32 억		343926	N	N	0	N	00	N
57	20240422	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	45	2	1.40	104130020	32079	7.24	3225	3295	3225	4190	2260	3225	3246.05	1.07	0	7139	3455	3340	3255	3140	3055	3297	3097	32	965	100	1990	5	1	32171314	1052	-272.50	4.68	12	0.10	-12.00	698.00	8100	20231018	-59.63	1840	20230726	77.72	6480	-49.54	20240215	3170	3.15	20240419	8100	-59.63	20231018	1840	77.72	20230726	0.24	N	250060	100	32 억		343926	N	N	0	N	00	N
58	20240419	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	-150	5	-4.44	1428257780	439630	182.43	3350	3370	3170	4385	2365	3375	3248.78	1.01	0	18472	3531	3452	3371	3292	3211	3492	3332	32	1010	100	2090	5	1	32171314	1038	-268.75	4.62	12	1.37	-12.00	698.00	8100	20231018	-60.19	1840	20230726	75.27	6480	-50.23	20240215	3170	1.74	20240419	8100	-60.19	20231018	1840	75.27	20230726	0.26	N	250060	100	32 억		325934	N	N	0	N	00	N
59	20240419	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-125	5	-3.70	1338977035	412079	171.00	3350	3370	3170	4385	2365	3375	3249.32	1.01	0	37364	3531	3452	3371	3292	3211	3492	3332	32	1010	100	2090	5	1	32171314	1046	-270.83	4.66	12	1.28	-12.00	698.00	8100	20231018	-59.88	1840	20230726	76.63	6480	-49.85	20240215	3170	2.52	20240419	8100	-59.88	20231018	1840	76.63	20230726	0.26	N	250060	100	32 억		325934	N	N	0	N	00	N
60	20240419	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-130	5	-3.85	1282441415	394622	163.76	3350	3370	3170	4385	2365	3375	3249.80	1.01	0	36772	3531	3452	3371	3292	3211	3492	3332	32	1010	100	2090	5	1	32171314	1044	-270.42	4.65	12	1.23	-12.00	698.00	8100	20231018	-59.94	1840	20230726	76.36	6480	-49.92	20240215	3170	2.37	20240419	8100	-59.94	20231018	1840	76.36	20230726	0.26	N	250060	100	32 억		325934	N	N	0	N	00	N
61	20240419	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-125	5	-3.70	1202606155	370097	153.58	3350	3370	3170	4385	2365	3375	3249.44	1.01	0	42716	3531	3452	3371	3292	3211	3492	3332	32	1010	100	2090	5	1	32171314	1046	-270.83	4.66	12	1.15	-12.00	698.00	8100	20231018	-59.88	1840	20230726	76.63	6480	-49.85	20240215	3170	2.52	20240419	8100	-59.88	20231018	1840	76.63	20230726	0.26	N	250060	100	32 억		325934	N	N	0	N	00	N
62	20240419	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-185	5	-5.48	1073260515	329950	136.92	3350	3370	3170	4385	2365	3375	3252.80	1.01	0	40018	3531	3452	3371	3292	3211	3492	3332	32	1010	100	2090	5	1	32171314	1026	-265.83	4.57	12	1.03	-12.00	698.00	8100	20231018	-60.62	1840	20230726	73.37	6480	-50.77	20240215	3170	0.63	20240419	8100	-60.62	20231018	1840	73.37	20230726	0.26	N	250060	100	32 억		325934	N	N	0	N	00	N
63	20240419	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	-145	5	-4.30	720348425	219642	91.15	3350	3370	3205	4385	2365	3375	3279.65	1.01	0	-6147	3531	3452	3371	3292	3211	3492	3332	32	1010	100	2090	5	1	32171314	1039	-269.17	4.63	12	0.68	-12.00	698.00	8100	20231018	-60.12	1840	20230726	75.54	6480	-50.15	20240215	3205	0.78	20240419	8100	-60.12	20231018	1840	75.54	20230726	0.26	N	250060	100	32 억		325934	N	N	0	N	00	N
64	20240419	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	-75	5	-2.22	306413645	92420	38.35	3350	3370	3295	4385	2365	3375	3315.45	1.01	0	-18698	3531	3452	3371	3292	3211	3492	3332	32	1010	100	2090	5	1	32171314	1062	-275.00	4.73	12	0.29	-12.00	698.00	8100	20231018	-59.26	1840	20230726	79.35	6480	-49.07	20240215	3275	0.76	20240416	8100	-59.26	20231018	1840	79.35	20230726	0.26	N	250060	100	32 억		325934	N	N	0	N	00	N
65	20240419	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-60	5	-1.78	83529600	25081	10.41	3350	3370	3305	4385	2365	3375	3330.39	1.01	0	-9831	3531	3452	3371	3292	3211	3492	3332	32	1010	100	2090	5	1	32171314	1066	-276.25	4.75	12	0.08	-12.00	698.00	8100	20231018	-59.07	1840	20230726	80.16	6480	-48.84	20240215	3275	1.22	20240416	8100	-59.07	20231018	1840	80.16	20230726	0.26	N	250060	100	32 억		325934	N	N	0	N	00	N
66	20240418	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	70	2	2.12	808621785	239905	30.48	3305	3450	3290	4295	2315	3305	3370.61	0.85	0	52805	3641	3472	3386	3217	3131	3430	3175	32	990	100	2040	5	1	32171314	1086	-281.25	4.84	12	0.75	-12.00	698.00	8100	20231018	-58.33	1840	20230726	83.42	6480	-47.92	20240215	3275	3.05	20240416	8100	-58.33	20231018	1840	83.42	20230726	0.28	N	250060	100	32 억		273112	N	N	0	N	00	N
67	20240418	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	80	2	2.42	760049900	225539	28.65	3305	3450	3290	4295	2315	3305	3369.94	0.85	0	52558	3641	3472	3386	3217	3131	3430	3175	32	990	100	2040	5	1	32171314	1089	-282.08	4.85	12	0.70	-12.00	698.00	8100	20231018	-58.21	1840	20230726	83.97	6480	-47.76	20240215	3275	3.36	20240416	8100	-58.21	20231018	1840	83.97	20230726	0.28	N	250060	100	32 억		273112	N	N	0	N	00	N
68	20240418	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3395	90	2	2.72	719173075	213456	27.12	3305	3450	3290	4295	2315	3305	3369.20	0.85	0	53978	3641	3472	3386	3217	3131	3430	3175	32	990	100	2040	5	1	32171314	1092	-282.92	4.86	12	0.66	-12.00	698.00	8100	20231018	-58.09	1840	20230726	84.51	6480	-47.61	20240215	3275	3.66	20240416	8100	-58.09	20231018	1840	84.51	20230726	0.28	N	250060	100	32 억		273112	N	N	0	N	00	N
69	20240418	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	80	2	2.42	625693175	185904	23.62	3305	3450	3290	4295	2315	3305	3365.70	0.85	0	43208	3641	3472	3386	3217	3131	3430	3175	32	990	100	2040	5	1	32171314	1089	-282.08	4.85	12	0.58	-12.00	698.00	8100	20231018	-58.21	1840	20230726	83.97	6480	-47.76	20240215	3275	3.36	20240416	8100	-58.21	20231018	1840	83.97	20230726	0.28	N	250060	100	32 억		273112	N	N	0	N	00	N
70	20240418	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	65	2	1.97	507744985	151051	19.19	3305	3450	3290	4295	2315	3305	3361.44	0.85	0	41946	3641	3472	3386	3217	3131	3430	3175	32	990	100	2040	5	1	32171314	1084	-280.83	4.83	12	0.47	-12.00	698.00	8100	20231018	-58.40	1840	20230726	83.15	6480	-47.99	20240215	3275	2.90	20240416	8100	-58.40	20231018	1840	83.15	20230726	0.28	N	250060	100	32 억		273112	N	N	0	N	00	N
71	20240418	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	55	2	1.66	433703985	129043	16.39	3305	3450	3290	4295	2315	3305	3360.95	0.85	0	39834	3641	3472	3386	3217	3131	3430	3175	32	990	100	2040	5	1	32171314	1081	-280.00	4.81	12	0.40	-12.00	698.00	8100	20231018	-58.52	1840	20230726	82.61	6480	-48.15	20240215	3275	2.60	20240416	8100	-58.52	20231018	1840	82.61	20230726	0.28	N	250060	100	32 억		273112	N	N	0	N	00	N
72	20240418	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	80	2	2.42	334899355	99778	12.68	3305	3450	3290	4295	2315	3305	3356.48	0.85	0	36890	3641	3472	3386	3217	3131	3430	3175	32	990	100	2040	5	1	32171314	1089	-282.08	4.85	12	0.31	-12.00	698.00	8100	20231018	-58.21	1840	20230726	83.97	6480	-47.76	20240215	3275	3.36	20240416	8100	-58.21	20231018	1840	83.97	20230726	0.28	N	250060	100	32 억		273112	N	N	0	N	00	N
73	20240418	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	50	2	1.51	133630935	40093	5.09	3305	3450	3290	4295	2315	3305	3333.07	0.85	0	8231	3641	3472	3386	3217	3131	3430	3175	32	990	100	2040	5	1	32171314	1079	-279.58	4.81	12	0.12	-12.00	698.00	8100	20231018	-58.58	1840	20230726	82.34	6480	-48.23	20240215	3275	2.44	20240416	8100	-58.58	20231018	1840	82.34	20230726	0.28	N	250060	100	32 억		273112	N	N	0	N	00	N
74	20240417	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	-75	5	-2.22	2680396430	783571	109.97	3410	3555	3300	4390	2370	3380	3420.77	1.20	0	-114467	3683	3531	3403	3251	3123	3607	3327	32	1010	100	2090	5	1	32171314	1063	-275.42	4.73	12	2.44	-12.00	698.00	8100	20231018	-59.20	1840	20230726	79.62	6480	-49.00	20240215	3275	0.92	20240416	8100	-59.20	20231018	1840	79.62	20230726	0.28	N	250060	100	32 억		386049	N	N	0	N	00	N
75	20240417	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	-75	5	-2.22	2577648710	752463	105.61	3410	3555	3305	4390	2370	3380	3425.62	1.20	0	-112987	3683	3531	3403	3251	3123	3607	3327	32	1010	100	2090	5	1	32171314	1063	-275.42	4.73	12	2.34	-12.00	698.00	8100	20231018	-59.20	1840	20230726	79.62	6480	-49.00	20240215	3275	0.92	20240416	8100	-59.20	20231018	1840	79.62	20230726	0.28	N	250060	100	32 억		386049	N	N	0	N	00	N
76	20240417	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	-45	5	-1.33	2339754785	680737	95.54	3410	3555	3330	4390	2370	3380	3437.09	1.20	0	-109447	3683	3531	3403	3251	3123	3607	3327	32	1010	100	2090	5	1	32171314	1073	-277.92	4.78	12	2.12	-12.00	698.00	8100	20231018	-58.83	1840	20230726	81.25	6480	-48.53	20240215	3275	1.83	20240416	8100	-58.83	20231018	1840	81.25	20230726	0.28	N	250060	100	32 억		386049	N	N	0	N	00	N
77	20240417	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	-40	5	-1.18	2137095965	620060	87.02	3410	3555	3340	4390	2370	3380	3446.60	1.20	0	-114190	3683	3531	3403	3251	3123	3607	3327	32	1010	100	2090	5	1	32171314	1075	-278.33	4.79	12	1.93	-12.00	698.00	8100	20231018	-58.77	1840	20230726	81.52	6480	-48.46	20240215	3275	1.98	20240416	8100	-58.77	20231018	1840	81.52	20230726	0.28	N	250060	100	32 억		386049	N	N	0	N	00	N
78	20240417	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	-5	5	-0.15	1941308075	561815	78.85	3410	3555	3365	4390	2370	3380	3455.42	1.20	0	-98252	3683	3531	3403	3251	3123	3607	3327	32	1010	100	2090	5	1	32171314	1086	-281.25	4.84	12	1.75	-12.00	698.00	8100	20231018	-58.33	1840	20230726	83.42	6480	-47.92	20240215	3275	3.05	20240416	8100	-58.33	20231018	1840	83.42	20230726	0.28	N	250060	100	32 억		386049	N	N	0	N	00	N
79	20240417	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	20	2	0.59	1720474700	496753	69.72	3410	3555	3380	4390	2370	3380	3463.44	1.20	0	-67500	3683	3531	3403	3251	3123	3607	3327	32	1010	100	2090	5	1	32171314	1094	-283.33	4.87	12	1.54	-12.00	698.00	8100	20231018	-58.02	1840	20230726	84.78	6480	-47.53	20240215	3275	3.82	20240416	8100	-58.02	20231018	1840	84.78	20230726	0.28	N	250060	100	32 억		386049	N	N	0	N	00	N
80	20240417	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	130	2	3.85	960243975	277144	38.90	3410	3555	3380	4390	2370	3380	3464.78	1.20	0	4631	3683	3531	3403	3251	3123	3607	3327	32	1010	100	2090	5	1	32171314	1129	-292.50	5.03	12	0.86	-12.00	698.00	8100	20231018	-56.67	1840	20230726	90.76	6480	-45.83	20240215	3275	7.18	20240416	8100	-56.67	20231018	1840	90.76	20230726	0.28	N	250060	100	32 억		386049	N	N	0	N	00	N
81	20240417	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	70	2	2.07	171960740	50315	7.06	3410	3450	3380	4390	2370	3380	3417.68	1.20	0	24065	3683	3531	3403	3251	3123	3607	3327	32	1010	100	2090	5	1	32171314	1110	-287.50	4.94	12	0.16	-12.00	698.00	8100	20231018	-57.41	1840	20230726	87.50	6480	-46.76	20240215	3275	5.34	20240416	8100	-57.41	20231018	1840	87.50	20230726	0.28	N	250060	100	32 억		386049	N	N	0	N	00	N
82	20240416	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	15	2	0.45	2377483560	709800	143.34	3315	3555	3275	4370	2360	3365	3349.47	1.63	0	-138896	3508	3436	3368	3296	3228	3402	3262	32	1005	100	2080	5	1	32171314	1087	-281.67	4.84	12	2.21	-12.00	698.00	8100	20231018	-58.27	1840	20230726	83.70	6480	-47.84	20240215	3275	3.21	20240416	8100	-58.27	20231018	1840	83.70	20230726	0.29	N	250060	100	32 억		524945	N	N	0	N	00	N
83	20240416	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-45	5	-1.34	2272438370	678417	137.01	3315	3555	3275	4370	2360	3365	3349.59	1.63	0	-146461	3508	3436	3368	3296	3228	3402	3262	32	1005	100	2080	5	1	32171314	1068	-276.67	4.76	12	2.11	-12.00	698.00	8100	20231018	-59.01	1840	20230726	80.43	6480	-48.77	20240215	3275	1.37	20240416	8100	-59.01	20231018	1840	80.43	20230726	0.29	N	250060	100	32 억		524945	N	N	0	N	00	N
84	20240416	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-35	5	-1.04	2129739685	635604	128.36	3315	3555	3275	4370	2360	3365	3350.70	1.63	0	-145262	3508	3436	3368	3296	3228	3402	3262	32	1005	100	2080	5	1	32171314	1071	-277.50	4.77	12	1.98	-12.00	698.00	8100	20231018	-58.89	1840	20230726	80.98	6480	-48.61	20240215	3275	1.68	20240416	8100	-58.89	20231018	1840	80.98	20230726	0.29	N	250060	100	32 억		524945	N	N	0	N	00	N
85	20240416	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-35	5	-1.04	1984198930	591675	119.49	3315	3555	3275	4370	2360	3365	3353.50	1.63	0	-158858	3508	3436	3368	3296	3228	3402	3262	32	1005	100	2080	5	1	32171314	1071	-277.50	4.77	12	1.84	-12.00	698.00	8100	20231018	-58.89	1840	20230726	80.98	6480	-48.61	20240215	3275	1.68	20240416	8100	-58.89	20231018	1840	80.98	20230726	0.29	N	250060	100	32 억		524945	N	N	0	N	00	N
86	20240416	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	-65	5	-1.93	1814664630	540647	109.18	3315	3555	3275	4370	2360	3365	3356.45	1.63	0	-171090	3508	3436	3368	3296	3228	3402	3262	32	1005	100	2080	5	1	32171314	1062	-275.00	4.73	12	1.68	-12.00	698.00	8100	20231018	-59.26	1840	20230726	79.35	6480	-49.07	20240215	3275	0.76	20240416	8100	-59.26	20231018	1840	79.35	20230726	0.29	N	250060	100	32 억		524945	N	N	0	N	00	N
87	20240416	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	-60	5	-1.78	1644210670	488979	98.75	3315	3555	3275	4370	2360	3365	3362.53	1.63	0	-171465	3508	3436	3368	3296	3228	3402	3262	32	1005	100	2080	5	1	32171314	1063	-275.42	4.73	12	1.52	-12.00	698.00	8100	20231018	-59.20	1840	20230726	79.62	6480	-49.00	20240215	3275	0.92	20240416	8100	-59.20	20231018	1840	79.62	20230726	0.29	N	250060	100	32 억		524945	N	N	0	N	00	N
88	20240416	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3395	30	2	0.89	762530425	227351	45.91	3315	3555	3275	4370	2360	3365	3353.91	1.63	0	-50676	3508	3436	3368	3296	3228	3402	3262	32	1005	100	2080	5	1	32171314	1092	-282.92	4.86	12	0.71	-12.00	698.00	8100	20231018	-58.09	1840	20230726	84.51	6480	-47.61	20240215	3275	3.66	20240416	8100	-58.09	20231018	1840	84.51	20230726	0.29	N	250060	100	32 억		524945	N	N	0	N	00	N
89	20240416	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	15	2	0.45	111183220	33213	6.71	3315	3380	3310	4370	2360	3365	3346.81	1.63	0	3346	3508	3436	3368	3296	3228	3402	3262	32	1005	100	2080	5	1	32171314	1087	-281.67	4.84	12	0.10	-12.00	698.00	8100	20231018	-58.27	1840	20230726	83.70	6480	-47.84	20240215	3300	2.42	20240415	8100	-58.27	20231018	1840	83.70	20230726	0.29	N	250060	100	32 억		524945	N	N	0	N	00	N
90	20240415	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	-90	5	-2.60	1649446010	492405	107.93	3440	3440	3300	4490	2420	3455	3349.76	1.21	0	129802	3598	3526	3443	3371	3288	3485	3330	32	1035	100	2140	5	1	32171314	1083	-280.42	4.82	12	1.53	-12.00	698.00	8100	20231018	-58.46	1840	20230726	82.88	6480	-48.07	20240215	3300	1.97	20240415	8100	-58.46	20231018	1840	82.88	20230726	0.31	N	250060	100	32 억		388760	N	N	0	N	00	N
91	20240415	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	-80	5	-2.32	1560779135	466035	102.15	3440	3440	3300	4490	2420	3455	3349.06	1.21	0	150186	3598	3526	3443	3371	3288	3485	3330	32	1035	100	2140	5	1	32171314	1086	-281.25	4.84	12	1.45	-12.00	698.00	8100	20231018	-58.33	1840	20230726	83.42	6480	-47.92	20240215	3300	2.27	20240415	8100	-58.33	20231018	1840	83.42	20230726	0.31	N	250060	100	32 억		388760	N	N	0	N	00	N
92	20240415	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	-90	5	-2.60	1254862460	375259	82.25	3440	3440	3300	4490	2420	3455	3343.99	1.21	0	131044	3598	3526	3443	3371	3288	3485	3330	32	1035	100	2140	5	1	32171314	1083	-280.42	4.82	12	1.17	-12.00	698.00	8100	20231018	-58.46	1840	20230726	82.88	6480	-48.07	20240215	3300	1.97	20240415	8100	-58.46	20231018	1840	82.88	20230726	0.31	N	250060	100	32 억		388760	N	N	0	N	00	N
93	20240415	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-105	5	-3.04	1156622215	345945	75.82	3440	3440	3300	4490	2420	3455	3343.37	1.21	0	125393	3598	3526	3443	3371	3288	3485	3330	32	1035	100	2140	5	1	32171314	1078	-279.17	4.80	12	1.08	-12.00	698.00	8100	20231018	-58.64	1840	20230726	82.07	6480	-48.30	20240215	3300	1.52	20240415	8100	-58.64	20231018	1840	82.07	20230726	0.31	N	250060	100	32 억		388760	N	N	0	N	00	N
94	20240415	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-130	5	-3.76	947047860	283272	62.09	3440	3440	3300	4490	2420	3455	3343.25	1.21	0	82792	3598	3526	3443	3371	3288	3485	3330	32	1035	100	2140	5	1	32171314	1070	-277.08	4.76	12	0.88	-12.00	698.00	8100	20231018	-58.95	1840	20230726	80.71	6480	-48.69	20240215	3300	0.76	20240415	8100	-58.95	20231018	1840	80.71	20230726	0.31	N	250060	100	32 억		388760	N	N	0	N	00	N
95	20240415	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-110	5	-3.18	674577795	201238	44.11	3440	3440	3320	4490	2420	3455	3352.14	1.21	0	67968	3598	3526	3443	3371	3288	3485	3330	32	1035	100	2140	5	1	32171314	1076	-278.75	4.79	12	0.63	-12.00	698.00	8100	20231018	-58.70	1840	20230726	81.79	6480	-48.38	20240215	3320	0.75	20240415	8100	-58.70	20231018	1840	81.79	20230726	0.31	N	250060	100	32 억		388760	N	N	0	N	00	N
96	20240415	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-105	5	-3.04	420432235	125306	27.46	3440	3440	3320	4490	2420	3455	3355.24	1.21	0	36071	3598	3526	3443	3371	3288	3485	3330	32	1035	100	2140	5	1	32171314	1078	-279.17	4.80	12	0.39	-12.00	698.00	8100	20231018	-58.64	1840	20230726	82.07	6480	-48.30	20240215	3320	0.90	20240415	8100	-58.64	20231018	1840	82.07	20230726	0.31	N	250060	100	32 억		388760	N	N	0	N	00	N
97	20240415	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	-100	5	-2.89	167144515	49800	10.92	3440	3440	3320	4490	2420	3455	3356.32	1.21	0	13515	3598	3526	3443	3371	3288	3485	3330	32	1035	100	2140	5	1	32171314	1079	-279.58	4.81	12	0.15	-12.00	698.00	8100	20231018	-58.58	1840	20230726	82.34	6480	-48.23	20240215	3320	1.05	20240415	8100	-58.58	20231018	1840	82.34	20230726	0.31	N	250060	100	32 억		388760	N	N	0	N	00	N
98	20240412	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-55	5	-1.57	1559017740	454200	112.30	3510	3515	3360	4560	2460	3510	3432.31	0.76	0	142568	3686	3597	3541	3452	3396	3570	3425	32	1050	100	2170	5	1	32171314	1112	-287.92	4.95	12	1.41	-12.00	698.00	8100	20231018	-57.35	1840	20230726	87.77	6480	-46.68	20240215	3360	2.83	20240412	8100	-57.35	20231018	1840	87.77	20230726	0.29	N	250060	100	32 억		245630	N	N	0	N	00	N
99	20240412	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-65	5	-1.85	1514212780	441212	109.09	3510	3515	3360	4560	2460	3510	3431.94	0.76	0	140485	3686	3597	3541	3452	3396	3570	3425	32	1050	100	2170	5	1	32171314	1108	-287.08	4.94	12	1.37	-12.00	698.00	8100	20231018	-57.47	1840	20230726	87.23	6480	-46.84	20240215	3360	2.53	20240412	8100	-57.47	20231018	1840	87.23	20230726	0.29	N	250060	100	32 억		245630	N	N	0	N	00	N
100	20240412	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-65	5	-1.85	1415872215	412678	102.03	3510	3515	3360	4560	2460	3510	3430.94	0.76	0	138740	3686	3597	3541	3452	3396	3570	3425	32	1050	100	2170	5	1	32171314	1108	-287.08	4.94	12	1.28	-12.00	698.00	8100	20231018	-57.47	1840	20230726	87.23	6480	-46.84	20240215	3360	2.53	20240412	8100	-57.47	20231018	1840	87.23	20230726	0.29	N	250060	100	32 억		245630	N	N	0	N	00	N
101	20240412	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-65	5	-1.85	1310399680	382015	94.45	3510	3515	3360	4560	2460	3510	3430.23	0.76	0	133192	3686	3597	3541	3452	3396	3570	3425	32	1050	100	2170	5	1	32171314	1108	-287.08	4.94	12	1.19	-12.00	698.00	8100	20231018	-57.47	1840	20230726	87.23	6480	-46.84	20240215	3360	2.53	20240412	8100	-57.47	20231018	1840	87.23	20230726	0.29	N	250060	100	32 억		245630	N	N	0	N	00	N
102	20240412	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-80	5	-2.28	1142886710	333278	82.40	3510	3515	3360	4560	2460	3510	3429.23	0.76	0	111938	3686	3597	3541	3452	3396	3570	3425	32	1050	100	2170	5	1	32171314	1103	-285.83	4.91	12	1.04	-12.00	698.00	8100	20231018	-57.65	1840	20230726	86.41	6480	-47.07	20240215	3360	2.08	20240412	8100	-57.65	20231018	1840	86.41	20230726	0.29	N	250060	100	32 억		245630	N	N	0	N	00	N
103	20240412	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-65	5	-1.85	1023155930	298394	73.78	3510	3515	3360	4560	2460	3510	3428.88	0.76	0	115890	3686	3597	3541	3452	3396	3570	3425	32	1050	100	2170	5	1	32171314	1108	-287.08	4.94	12	0.93	-12.00	698.00	8100	20231018	-57.47	1840	20230726	87.23	6480	-46.84	20240215	3360	2.53	20240412	8100	-57.47	20231018	1840	87.23	20230726	0.29	N	250060	100	32 억		245630	N	N	0	N	00	N
104	20240412	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	-70	5	-1.99	863376870	251804	62.26	3510	3515	3360	4560	2460	3510	3428.77	0.76	0	111290	3686	3597	3541	3452	3396	3570	3425	32	1050	100	2170	5	1	32171314	1107	-286.67	4.93	12	0.78	-12.00	698.00	8100	20231018	-57.53	1840	20230726	86.96	6480	-46.91	20240215	3360	2.38	20240412	8100	-57.53	20231018	1840	86.96	20230726	0.29	N	250060	100	32 억		245630	N	N	0	N	00	N
105	20240412	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-65	5	-1.85	128440495	37195	9.20	3510	3515	3400	4560	2460	3510	3453.17	0.76	0	4294	3686	3597	3541	3452	3396	3570	3425	32	1050	100	2170	5	1	32171314	1108	-287.08	4.94	12	0.12	-12.00	698.00	8100	20231018	-57.47	1840	20230726	87.23	6480	-46.84	20240215	3400	1.32	20240412	8100	-57.47	20231018	1840	87.23	20230726	0.29	N	250060	100	32 억		245630	N	N	0	N	00	N
106	20240411	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-150	5	-4.10	1411740685	399594	154.04	3620	3630	3485	4755	2565	3660	3532.92	0.72	0	14080	3763	3711	3663	3611	3563	3687	3587	32	1095	100	2260	5	1	32171314	1129	-292.50	5.03	12	1.24	-12.00	698.00	8100	20231018	-56.67	1840	20230726	90.76	6480	-45.83	20240215	3485	0.72	20240411	8100	-56.67	20231018	1840	90.76	20230726	0.31	N	250060	100	32 억		231550	N	N	0	N	00	N
107	20240411	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-155	5	-4.23	1326113470	375154	144.62	3620	3630	3485	4755	2565	3660	3534.83	0.72	0	11308	3763	3711	3663	3611	3563	3687	3587	32	1095	100	2260	5	1	32171314	1128	-292.08	5.02	12	1.17	-12.00	698.00	8100	20231018	-56.73	1840	20230726	90.49	6480	-45.91	20240215	3485	0.57	20240411	8100	-56.73	20231018	1840	90.49	20230726	0.31	N	250060	100	32 억		231550	N	N	0	N	00	N
108	20240411	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-120	5	-3.28	1055428755	298005	114.88	3620	3630	3485	4755	2565	3660	3541.62	0.72	0	24140	3763	3711	3663	3611	3563	3687	3587	32	1095	100	2260	5	1	32171314	1139	-295.00	5.07	12	0.93	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3485	1.58	20240411	8100	-56.30	20231018	1840	92.39	20230726	0.31	N	250060	100	32 억		231550	N	N	0	N	00	N
109	20240411	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-120	5	-3.28	899596330	253897	97.87	3620	3630	3485	4755	2565	3660	3543.13	0.72	0	22130	3763	3711	3663	3611	3563	3687	3587	32	1095	100	2260	5	1	32171314	1139	-295.00	5.07	12	0.79	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3485	1.58	20240411	8100	-56.30	20231018	1840	92.39	20230726	0.31	N	250060	100	32 억		231550	N	N	0	N	00	N
110	20240411	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-130	5	-3.55	808506710	228080	87.92	3620	3630	3485	4755	2565	3660	3544.81	0.72	0	32117	3763	3711	3663	3611	3563	3687	3587	32	1095	100	2260	5	1	32171314	1136	-294.17	5.06	12	0.71	-12.00	698.00	8100	20231018	-56.42	1840	20230726	91.85	6480	-45.52	20240215	3485	1.29	20240411	8100	-56.42	20231018	1840	91.85	20230726	0.31	N	250060	100	32 억		231550	N	N	0	N	00	N
111	20240411	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-100	5	-2.73	693559990	195645	75.42	3620	3630	3485	4755	2565	3660	3544.96	0.72	0	38937	3763	3711	3663	3611	3563	3687	3587	32	1095	100	2260	5	1	32171314	1145	-296.67	5.10	12	0.61	-12.00	698.00	8100	20231018	-56.05	1840	20230726	93.48	6480	-45.06	20240215	3485	2.15	20240411	8100	-56.05	20231018	1840	93.48	20230726	0.31	N	250060	100	32 억		231550	N	N	0	N	00	N
112	20240411	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-90	5	-2.46	441456950	124778	48.10	3620	3630	3485	4755	2565	3660	3537.88	0.72	0	31016	3763	3711	3663	3611	3563	3687	3587	32	1095	100	2260	5	1	32171314	1149	-297.50	5.11	12	0.39	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3485	2.44	20240411	8100	-55.93	20231018	1840	94.02	20230726	0.31	N	250060	100	32 억		231550	N	N	0	N	00	N
113	20240411	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-150	5	-4.10	181081135	51096	19.70	3620	3630	3485	4755	2565	3660	3543.80	0.72	0	-5720	3763	3711	3663	3611	3563	3687	3587	32	1095	100	2260	5	1	32171314	1129	-292.50	5.03	12	0.16	-12.00	698.00	8100	20231018	-56.67	1840	20230726	90.76	6480	-45.83	20240215	3485	0.72	20240411	8100	-56.67	20231018	1840	90.76	20230726	0.31	N	250060	100	32 억		231550	N	N	0	N	00	N
114	20240409	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-30	5	-0.81	938520635	256934	58.00	3690	3715	3615	4795	2585	3690	3652.77	0.73	0	-1537	3806	3747	3681	3622	3556	3715	3590	32	1105	100	2280	5	1	32171314	1177	-305.00	5.24	12	0.80	-12.00	698.00	8100	20231018	-54.81	1840	20230726	98.91	6480	-43.52	20240215	3615	1.24	20240409	8100	-54.81	20231018	1840	98.91	20230726	0.33	N	250060	100	32 억		234850	N	N	0	N	00	N
115	20240409	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-40	5	-1.08	869614940	238059	53.74	3690	3715	3615	4795	2585	3690	3652.94	0.73	0	-2480	3806	3747	3681	3622	3556	3715	3590	32	1105	100	2280	5	1	32171314	1174	-304.17	5.23	12	0.74	-12.00	698.00	8100	20231018	-54.94	1840	20230726	98.37	6480	-43.67	20240215	3615	0.97	20240409	8100	-54.94	20231018	1840	98.37	20230726	0.33	N	250060	100	32 억		234850	N	N	0	N	00	N
116	20240409	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-50	5	-1.36	714373270	195304	44.09	3690	3715	3620	4795	2585	3690	3657.75	0.73	0	317	3806	3747	3681	3622	3556	3715	3590	32	1105	100	2280	5	1	32171314	1171	-303.33	5.21	12	0.61	-12.00	698.00	8100	20231018	-55.06	1840	20230726	97.83	6480	-43.83	20240215	3615	0.69	20240408	8100	-55.06	20231018	1840	97.83	20230726	0.33	N	250060	100	32 억		234850	N	N	0	N	00	N
117	20240409	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-20	5	-0.54	664938125	181763	41.03	3690	3715	3620	4795	2585	3690	3658.27	0.73	0	1361	3806	3747	3681	3622	3556	3715	3590	32	1105	100	2280	5	1	32171314	1181	-305.83	5.26	12	0.56	-12.00	698.00	8100	20231018	-54.69	1840	20230726	99.46	6480	-43.36	20240215	3615	1.52	20240408	8100	-54.69	20231018	1840	99.46	20230726	0.33	N	250060	100	32 억		234850	N	N	0	N	00	N
118	20240409	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-20	5	-0.54	591158695	161643	36.49	3690	3715	3620	4795	2585	3690	3657.19	0.73	0	2231	3806	3747	3681	3622	3556	3715	3590	32	1105	100	2280	5	1	32171314	1181	-305.83	5.26	12	0.50	-12.00	698.00	8100	20231018	-54.69	1840	20230726	99.46	6480	-43.36	20240215	3615	1.52	20240408	8100	-54.69	20231018	1840	99.46	20230726	0.33	N	250060	100	32 억		234850	N	N	0	N	00	N
119	20240409	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-60	5	-1.63	427130940	116645	26.33	3690	3715	3620	4795	2585	3690	3661.80	0.73	0	-2819	3806	3747	3681	3622	3556	3715	3590	32	1105	100	2280	5	1	32171314	1168	-302.50	5.20	12	0.36	-12.00	698.00	8100	20231018	-55.19	1840	20230726	97.28	6480	-43.98	20240215	3615	0.41	20240408	8100	-55.19	20231018	1840	97.28	20230726	0.33	N	250060	100	32 억		234850	N	N	0	N	00	N
120	20240409	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-40	5	-1.08	276612915	75301	17.00	3690	3715	3625	4795	2585	3690	3673.43	0.73	0	-1190	3806	3747	3681	3622	3556	3715	3590	32	1105	100	2280	5	1	32171314	1174	-304.17	5.23	12	0.23	-12.00	698.00	8100	20231018	-54.94	1840	20230726	98.37	6480	-43.67	20240215	3615	0.97	20240408	8100	-54.94	20231018	1840	98.37	20230726	0.33	N	250060	100	32 억		234850	N	N	0	N	00	N
121	20240409	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-20	5	-0.54	44845360	12262	2.77	3690	3690	3625	4795	2585	3690	3657.26	0.73	0	6513	3806	3747	3681	3622	3556	3715	3590	32	1105	100	2280	5	1	32171314	1181	-305.83	5.26	12	0.04	-12.00	698.00	8100	20231018	-54.69	1840	20230726	99.46	6480	-43.36	20240215	3615	1.52	20240408	8100	-54.69	20231018	1840	99.46	20230726	0.33	N	250060	100	32 억		234850	N	N	0	N	00	N
122	20240408	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	-45	5	-1.20	1611662155	441756	93.89	3740	3740	3615	4855	2615	3735	3648.30	0.64	0	28965	3865	3800	3725	3660	3585	3762	3622	32	1120	100	2310	5	1	32171314	1187	-307.50	5.29	12	1.37	-12.00	698.00	8100	20231018	-54.44	1840	20230726	100.54	6480	-43.06	20240215	3615	2.07	20240408	8100	-54.44	20231018	1840	100.54	20230726	0.34	N	250060	100	32 억		205885	N	N	0	N	00	N
123	20240408	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-65	5	-1.74	1496329705	410271	87.20	3740	3740	3615	4855	2615	3735	3647.17	0.64	0	37360	3865	3800	3725	3660	3585	3762	3622	32	1120	100	2310	5	1	32171314	1181	-305.83	5.26	12	1.28	-12.00	698.00	8100	20231018	-54.69	1840	20230726	99.46	6480	-43.36	20240215	3615	1.52	20240408	8100	-54.69	20231018	1840	99.46	20230726	0.34	N	250060	100	32 억		205885	N	N	0	N	00	N
124	20240408	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-75	5	-2.01	1330965335	365311	77.65	3740	3740	3615	4855	2615	3735	3643.38	0.64	0	31528	3865	3800	3725	3660	3585	3762	3622	32	1120	100	2310	5	1	32171314	1177	-305.00	5.24	12	1.14	-12.00	698.00	8100	20231018	-54.81	1840	20230726	98.91	6480	-43.52	20240215	3615	1.24	20240408	8100	-54.81	20231018	1840	98.91	20230726	0.34	N	250060	100	32 억		205885	N	N	0	N	00	N
125	20240408	130856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	-90	5	-2.41	1030538805	282580	60.06	3740	3740	3625	4855	2615	3735	3646.89	0.64	0	21891	3865	3800	3725	3660	3585	3762	3622	32	1120	100	2310	5	1	32171314	1173	-303.75	5.22	12	0.88	-12.00	698.00	8100	20231018	-55.00	1840	20230726	98.10	6480	-43.75	20240215	3625	0.55	20240408	8100	-55.00	20231018	1840	98.10	20230726	0.34	N	250060	100	32 억		205885	N	N	0	N	00	N
126	20240408	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-105	5	-2.81	908166680	248972	52.92	3740	3740	3625	4855	2615	3735	3647.67	0.64	0	19866	3865	3800	3725	3660	3585	3762	3622	32	1120	100	2310	5	1	32171314	1168	-302.50	5.20	12	0.77	-12.00	698.00	8100	20231018	-55.19	1840	20230726	97.28	6480	-43.98	20240215	3625	0.14	20240408	8100	-55.19	20231018	1840	97.28	20230726	0.34	N	250060	100	32 억		205885	N	N	0	N	00	N
127	20240408	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-100	5	-2.68	752788550	206249	43.84	3740	3740	3625	4855	2615	3735	3649.90	0.64	0	20194	3865	3800	3725	3660	3585	3762	3622	32	1120	100	2310	5	1	32171314	1169	-302.92	5.21	12	0.64	-12.00	698.00	8100	20231018	-55.12	1840	20230726	97.55	6480	-43.90	20240215	3625	0.28	20240408	8100	-55.12	20231018	1840	97.55	20230726	0.34	N	250060	100	32 억		205885	N	N	0	N	00	N
128	20240408	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-50	5	-1.34	557405295	152657	32.45	3740	3740	3625	4855	2615	3735	3651.36	0.64	0	31682	3865	3800	3725	3660	3585	3762	3622	32	1120	100	2310	5	1	32171314	1186	-307.08	5.28	12	0.47	-12.00	698.00	8100	20231018	-54.51	1840	20230726	100.27	6480	-43.13	20240215	3625	1.66	20240408	8100	-54.51	20231018	1840	100.27	20230726	0.34	N	250060	100	32 억		205885	N	N	0	N	00	N
129	20240408	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-80	5	-2.14	98176920	26653	5.67	3740	3740	3650	4855	2615	3735	3683.52	0.64	0	-10348	3865	3800	3725	3660	3585	3762	3622	32	1120	100	2310	5	1	32171314	1176	-304.58	5.24	12	0.08	-12.00	698.00	8100	20231018	-54.88	1840	20230726	98.64	6480	-43.60	20240215	3650	0.14	20240408	8100	-54.88	20231018	1840	98.64	20230726	0.34	N	250060	100	32 억		205885	N	N	0	N	00	N
130	20240405	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	-50	5	-1.32	1731893740	468918	146.92	3790	3790	3650	4920	2650	3785	3693.18	0.33	0	100458	3895	3840	3805	3750	3715	3822	3732	32	1135	100	2340	5	1	32171314	1202	-311.25	5.35	12	1.46	-12.00	698.00	8100	20231018	-53.89	1840	20230726	102.99	6480	-42.36	20240215	3650	2.33	20240405	8100	-53.89	20231018	1840	102.99	20230726	0.32	N	250060	100	32 억		105427	N	N	0	N	00	N
131	20240405	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-75	5	-1.98	1587163135	429987	134.72	3790	3790	3650	4920	2650	3785	3690.97	0.33	0	107386	3895	3840	3805	3750	3715	3822	3732	32	1135	100	2340	5	1	32171314	1194	-309.17	5.32	12	1.34	-12.00	698.00	8100	20231018	-54.20	1840	20230726	101.63	6480	-42.75	20240215	3650	1.64	20240405	8100	-54.20	20231018	1840	101.63	20230726	0.32	N	250060	100	32 억		105427	N	N	0	N	00	N
132	20240405	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-90	5	-2.38	1418561340	384334	120.42	3790	3790	3650	4920	2650	3785	3690.71	0.33	0	93053	3895	3840	3805	3750	3715	3822	3732	32	1135	100	2340	5	1	32171314	1189	-307.92	5.29	12	1.19	-12.00	698.00	8100	20231018	-54.38	1840	20230726	100.82	6480	-42.98	20240215	3650	1.23	20240405	8100	-54.38	20231018	1840	100.82	20230726	0.32	N	250060	100	32 억		105427	N	N	0	N	00	N
133	20240405	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-105	5	-2.77	1217466645	329544	103.25	3790	3790	3650	4920	2650	3785	3694.12	0.33	0	66933	3895	3840	3805	3750	3715	3822	3732	32	1135	100	2340	5	1	32171314	1184	-306.67	5.27	12	1.02	-12.00	698.00	8100	20231018	-54.57	1840	20230726	100.00	6480	-43.21	20240215	3650	0.82	20240405	8100	-54.57	20231018	1840	100.00	20230726	0.32	N	250060	100	32 억		105427	N	N	0	N	00	N
134	20240405	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-115	5	-3.04	1079137110	291860	91.45	3790	3790	3650	4920	2650	3785	3697.15	0.33	0	60862	3895	3840	3805	3750	3715	3822	3732	32	1135	100	2340	5	1	32171314	1181	-305.83	5.26	12	0.91	-12.00	698.00	8100	20231018	-54.69	1840	20230726	99.46	6480	-43.36	20240215	3650	0.55	20240405	8100	-54.69	20231018	1840	99.46	20230726	0.32	N	250060	100	32 억		105427	N	N	0	N	00	N
135	20240405	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-110	5	-2.91	923760295	249572	78.20	3790	3790	3650	4920	2650	3785	3701.04	0.33	0	50290	3895	3840	3805	3750	3715	3822	3732	32	1135	100	2340	5	1	32171314	1182	-306.25	5.27	12	0.78	-12.00	698.00	8100	20231018	-54.63	1840	20230726	99.73	6480	-43.29	20240215	3650	0.68	20240405	8100	-54.63	20231018	1840	99.73	20230726	0.32	N	250060	100	32 억		105427	N	N	0	N	00	N
136	20240405	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-65	5	-1.72	559129000	150402	47.12	3790	3790	3650	4920	2650	3785	3717.11	0.33	0	33467	3895	3840	3805	3750	3715	3822	3732	32	1135	100	2340	5	1	32171314	1197	-310.00	5.33	12	0.47	-12.00	698.00	8100	20231018	-54.07	1840	20230726	102.17	6480	-42.59	20240215	3650	1.92	20240405	8100	-54.07	20231018	1840	102.17	20230726	0.32	N	250060	100	32 억		105427	N	N	0	N	00	N
137	20240405	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	-40	5	-1.06	94895265	25235	7.91	3790	3790	3740	4920	2650	3785	3759.44	0.33	0	-1291	3895	3840	3805	3750	3715	3822	3732	32	1135	100	2340	5	1	32171314	1205	-312.08	5.37	12	0.08	-12.00	698.00	8100	20231018	-53.77	1840	20230726	103.53	6480	-42.21	20240215	3740	0.13	20240405	8100	-53.77	20231018	1840	103.53	20230726	0.32	N	250060	100	32 억		105427	N	N	0	N	00	N
138	20240404	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-20	5	-0.53	1202603325	316268	66.18	3790	3860	3770	4945	2665	3805	3802.48	0.38	0	-18222	4021	3912	3831	3722	3641	3872	3682	32	1140	100	2350	5	1	32171314	1218	-315.42	5.42	12	0.98	-12.00	698.00	8100	20231018	-53.27	1840	20230726	105.71	6480	-41.59	20240215	3750	0.93	20240403	8100	-53.27	20231018	1840	105.71	20230726	0.34	N	250060	100	32 억		123649	N	N	0	N	00	N
139	20240404	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	-25	5	-0.66	1104287740	290306	60.75	3790	3860	3770	4945	2665	3805	3803.88	0.38	0	-17214	4021	3912	3831	3722	3641	3872	3682	32	1140	100	2350	5	1	32171314	1216	-315.00	5.42	12	0.90	-12.00	698.00	8100	20231018	-53.33	1840	20230726	105.43	6480	-41.67	20240215	3750	0.80	20240403	8100	-53.33	20231018	1840	105.43	20230726	0.34	N	250060	100	32 억		123649	N	N	0	N	00	N
140	20240404	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	-15	5	-0.39	968856505	254454	53.25	3790	3860	3775	4945	2665	3805	3807.59	0.38	0	-10265	4021	3912	3831	3722	3641	3872	3682	32	1140	100	2350	5	1	32171314	1219	-315.83	5.43	12	0.79	-12.00	698.00	8100	20231018	-53.21	1840	20230726	105.98	6480	-41.51	20240215	3750	1.07	20240403	8100	-53.21	20231018	1840	105.98	20230726	0.34	N	250060	100	32 억		123649	N	N	0	N	00	N
141	20240404	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-10	5	-0.26	781462385	204958	42.89	3790	3860	3780	4945	2665	3805	3812.79	0.38	0	47	4021	3912	3831	3722	3641	3872	3682	32	1140	100	2350	5	1	32171314	1221	-316.25	5.44	12	0.64	-12.00	698.00	8100	20231018	-53.15	1840	20230726	106.25	6480	-41.44	20240215	3750	1.20	20240403	8100	-53.15	20231018	1840	106.25	20230726	0.34	N	250060	100	32 억		123649	N	N	0	N	00	N
142	20240404	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	5	2	0.13	672032850	176172	36.87	3790	3860	3780	4945	2665	3805	3814.64	0.38	0	6918	4021	3912	3831	3722	3641	3872	3682	32	1140	100	2350	5	1	32171314	1226	-317.50	5.46	12	0.55	-12.00	698.00	8100	20231018	-52.96	1840	20230726	107.07	6480	-41.20	20240215	3750	1.60	20240403	8100	-52.96	20231018	1840	107.07	20230726	0.34	N	250060	100	32 억		123649	N	N	0	N	00	N
143	20240404	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3855	50	2	1.31	582952280	152814	31.98	3790	3860	3780	4945	2665	3805	3814.78	0.38	0	6493	4021	3912	3831	3722	3641	3872	3682	32	1140	100	2350	5	1	32171314	1240	-321.25	5.52	12	0.48	-12.00	698.00	8100	20231018	-52.41	1840	20230726	109.51	6480	-40.51	20240215	3750	2.80	20240403	8100	-52.41	20231018	1840	109.51	20230726	0.34	N	250060	100	32 억		123649	N	N	0	N	00	N
144	20240404	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	-15	5	-0.39	342654805	89776	18.79	3790	3855	3790	4945	2665	3805	3816.78	0.38	0	5508	4021	3912	3831	3722	3641	3872	3682	32	1140	100	2350	5	1	32171314	1219	-315.83	5.43	12	0.28	-12.00	698.00	8100	20231018	-53.21	1840	20230726	105.98	6480	-41.51	20240215	3750	1.07	20240403	8100	-53.21	20231018	1840	105.98	20230726	0.34	N	250060	100	32 억		123649	N	N	0	N	00	N
145	20240404	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	40	2	1.05	53881575	14142	2.96	3790	3845	3790	4945	2665	3805	3810.04	0.38	0	3429	4021	3912	3831	3722	3641	3872	3682	32	1140	100	2350	5	1	32171314	1237	-320.42	5.51	12	0.04	-12.00	698.00	8100	20231018	-52.53	1840	20230726	108.97	6480	-40.66	20240215	3750	2.53	20240403	8100	-52.53	20231018	1840	108.97	20230726	0.34	N	250060	100	32 억		123649	N	N	0	N	00	N
146	20240403	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-145	5	-3.67	1808665920	475754	94.77	3930	3940	3750	5130	2765	3950	3801.68	0.23	0	50393	4163	4056	3943	3836	3723	4000	3780	32	1180	100	2440	5	1	32171314	1224	-317.08	5.45	12	1.48	-12.00	698.00	8100	20231018	-53.02	1840	20230726	106.79	6480	-41.28	20240215	3750	1.47	20240403	8100	-53.02	20231018	1840	106.79	20230726	0.33	N	250060	100	32 억		72656	N	N	0	N	00	N
147	20240403	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-140	5	-3.54	1691968495	445133	88.67	3930	3940	3750	5130	2765	3950	3801.04	0.23	0	55248	4163	4056	3943	3836	3723	4000	3780	32	1180	100	2440	5	1	32171314	1226	-317.50	5.46	12	1.38	-12.00	698.00	8100	20231018	-52.96	1840	20230726	107.07	6480	-41.20	20240215	3750	1.60	20240403	8100	-52.96	20231018	1840	107.07	20230726	0.33	N	250060	100	32 억		72656	N	N	0	N	00	N
148	20240403	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	-125	5	-3.16	1578126850	415303	82.73	3930	3940	3750	5130	2765	3950	3799.94	0.23	0	56529	4163	4056	3943	3836	3723	4000	3780	32	1180	100	2440	5	1	32171314	1231	-318.75	5.48	12	1.29	-12.00	698.00	8100	20231018	-52.78	1840	20230726	107.88	6480	-40.97	20240215	3750	2.00	20240403	8100	-52.78	20231018	1840	107.88	20230726	0.33	N	250060	100	32 억		72656	N	N	0	N	00	N
149	20240403	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-135	5	-3.42	1505406895	396322	78.95	3930	3940	3750	5130	2765	3950	3798.44	0.23	0	62617	4163	4056	3943	3836	3723	4000	3780	32	1180	100	2440	5	1	32171314	1227	-317.92	5.47	12	1.23	-12.00	698.00	8100	20231018	-52.90	1840	20230726	107.34	6480	-41.13	20240215	3750	1.73	20240403	8100	-52.90	20231018	1840	107.34	20230726	0.33	N	250060	100	32 억		72656	N	N	0	N	00	N
150	20240403	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-150	5	-3.80	1393789905	366966	73.10	3930	3940	3750	5130	2765	3950	3798.14	0.23	0	59559	4163	4056	3943	3836	3723	4000	3780	32	1180	100	2440	5	1	32171314	1223	-316.67	5.44	12	1.14	-12.00	698.00	8100	20231018	-53.09	1840	20230726	106.52	6480	-41.36	20240215	3750	1.33	20240403	8100	-53.09	20231018	1840	106.52	20230726	0.33	N	250060	100	32 억		72656	N	N	0	N	00	N
151	20240403	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-135	5	-3.42	1295718480	341153	67.96	3930	3940	3750	5130	2765	3950	3798.06	0.23	0	60045	4163	4056	3943	3836	3723	4000	3780	32	1180	100	2440	5	1	32171314	1227	-317.92	5.47	12	1.06	-12.00	698.00	8100	20231018	-52.90	1840	20230726	107.34	6480	-41.13	20240215	3750	1.73	20240403	8100	-52.90	20231018	1840	107.34	20230726	0.33	N	250060	100	32 억		72656	N	N	0	N	00	N
152	20240403	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	-170	5	-4.30	955608015	251649	50.13	3930	3940	3750	5130	2765	3950	3797.38	0.23	0	45149	4163	4056	3943	3836	3723	4000	3780	32	1180	100	2440	5	1	32171314	1216	-315.00	5.42	12	0.78	-12.00	698.00	8100	20231018	-53.33	1840	20230726	105.43	6480	-41.67	20240215	3750	0.80	20240403	8100	-53.33	20231018	1840	105.43	20230726	0.33	N	250060	100	32 억		72656	N	N	0	N	00	N
153	20240403	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-120	5	-3.04	146445450	37813	7.53	3930	3940	3800	5130	2765	3950	3872.89	0.23	0	-10472	4163	4056	3943	3836	3723	4000	3780	32	1180	100	2440	5	1	32171314	1232	-319.17	5.49	12	0.12	-12.00	698.00	8100	20231018	-52.72	1840	20230726	108.15	6480	-40.90	20240215	3800	0.79	20240403	8100	-52.72	20231018	1840	108.15	20230726	0.33	N	250060	100	32 억		72656	N	N	0	N	00	N
154	20240402	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-95	5	-2.35	1975660335	500462	165.32	4050	4050	3830	5250	2835	4045	3947.67	0.46	0	-75050	4098	4071	4033	4006	3968	4085	4020	32	1205	100	2500	5	1	32171314	1271	-329.17	5.66	12	1.56	-12.00	698.00	8100	20231018	-51.23	1840	20230726	114.67	6480	-39.04	20240215	3830	3.13	20240402	8100	-51.23	20231018	1840	114.67	20230726	0.32	N	250060	100	32 억		147706	N	N	0	N	00	N
155	20240402	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-160	5	-3.96	1841504275	466057	153.95	4050	4050	3830	5250	2835	4045	3951.24	0.46	0	-75256	4098	4071	4033	4006	3968	4085	4020	32	1205	100	2500	5	1	32171314	1250	-323.75	5.57	12	1.45	-12.00	698.00	8100	20231018	-52.04	1840	20230726	111.14	6480	-40.05	20240215	3830	1.44	20240402	8100	-52.04	20231018	1840	111.14	20230726	0.32	N	250060	100	32 억		147706	N	N	0	N	00	N
156	20240402	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-70	5	-1.73	1036145530	260408	86.02	4050	4050	3960	5250	2835	4045	3978.93	0.46	0	-52480	4098	4071	4033	4006	3968	4085	4020	32	1205	100	2500	5	1	32171314	1279	-331.25	5.69	12	0.81	-12.00	698.00	8100	20231018	-50.93	1840	20230726	116.03	6480	-38.66	20240215	3960	0.38	20240402	8100	-50.93	20231018	1840	116.03	20230726	0.32	N	250060	100	32 억		147706	N	N	0	N	00	N
157	20240402	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-65	5	-1.61	962691525	241909	79.91	4050	4050	3960	5250	2835	4045	3979.56	0.46	0	-50533	4098	4071	4033	4006	3968	4085	4020	32	1205	100	2500	5	1	32171314	1280	-331.67	5.70	12	0.75	-12.00	698.00	8100	20231018	-50.86	1840	20230726	116.30	6480	-38.58	20240215	3960	0.51	20240402	8100	-50.86	20231018	1840	116.30	20230726	0.32	N	250060	100	32 억		147706	N	N	0	N	00	N
158	20240402	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-70	5	-1.73	837021245	210271	69.46	4050	4050	3960	5250	2835	4045	3980.68	0.46	0	-43599	4098	4071	4033	4006	3968	4085	4020	32	1205	100	2500	5	1	32171314	1279	-331.25	5.69	12	0.65	-12.00	698.00	8100	20231018	-50.93	1840	20230726	116.03	6480	-38.66	20240215	3960	0.38	20240402	8100	-50.93	20231018	1840	116.03	20230726	0.32	N	250060	100	32 억		147706	N	N	0	N	00	N
159	20240402	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-75	5	-1.85	623940865	156538	51.71	4050	4050	3960	5250	2835	4045	3985.87	0.46	0	-37683	4098	4071	4033	4006	3968	4085	4020	32	1205	100	2500	5	1	32171314	1277	-330.83	5.69	12	0.49	-12.00	698.00	8100	20231018	-50.99	1840	20230726	115.76	6480	-38.73	20240215	3960	0.25	20240402	8100	-50.99	20231018	1840	115.76	20230726	0.32	N	250060	100	32 억		147706	N	N	0	N	00	N
160	20240402	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-70	5	-1.73	456079075	114351	37.77	4050	4050	3960	5250	2835	4045	3988.41	0.46	0	-35339	4098	4071	4033	4006	3968	4085	4020	32	1205	100	2500	5	1	32171314	1279	-331.25	5.69	12	0.36	-12.00	698.00	8100	20231018	-50.93	1840	20230726	116.03	6480	-38.66	20240215	3960	0.38	20240402	8100	-50.93	20231018	1840	116.03	20230726	0.32	N	250060	100	32 억		147706	N	N	0	N	00	N
161	20240402	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-15	5	-0.37	61248365	15209	5.02	4050	4050	4010	5250	2835	4045	4027.11	0.46	0	-4989	4098	4071	4033	4006	3968	4085	4020	32	1205	100	2500	5	1	32171314	1297	-335.83	5.77	12	0.05	-12.00	698.00	8100	20231018	-50.25	1840	20230726	119.02	6480	-37.81	20240215	3960	1.77	20240329	8100	-50.25	20231018	1840	119.02	20230726	0.32	N	250060	100	32 억		147706	N	N	0	N	00	N
162	20240401	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	70	2	1.76	1205966875	299835	95.50	4030	4060	3995	5160	2785	3975	4022.24	0.27	0	62339	4045	4010	3985	3950	3925	4027	3967	32	1185	100	2460	5	1	32171314	1301	-337.08	5.80	12	0.93	-12.00	698.00	8100	20231018	-50.06	1840	20230726	119.84	6480	-37.58	20240215	3960	2.15	20240329	8100	-50.06	20231018	1840	119.84	20230726	0.36	N	250060	100	32 억		85267	N	N	0	N	00	N
163	20240401	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	70	2	1.76	1136630225	282671	90.04	4030	4060	3995	5160	2785	3975	4021.19	0.27	0	52582	4045	4010	3985	3950	3925	4027	3967	32	1185	100	2460	5	1	32171314	1301	-337.08	5.80	12	0.88	-12.00	698.00	8100	20231018	-50.06	1840	20230726	119.84	6480	-37.58	20240215	3960	2.15	20240329	8100	-50.06	20231018	1840	119.84	20230726	0.36	N	250060	100	32 억		85267	N	N	0	N	00	N
164	20240401	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	45	2	1.13	986412535	245382	78.16	4030	4060	3995	5160	2785	3975	4020.08	0.27	0	47755	4045	4010	3985	3950	3925	4027	3967	32	1185	100	2460	5	1	32171314	1293	-335.00	5.76	12	0.76	-12.00	698.00	8100	20231018	-50.37	1840	20230726	118.48	6480	-37.96	20240215	3960	1.52	20240329	8100	-50.37	20231018	1840	118.48	20230726	0.36	N	250060	100	32 억		85267	N	N	0	N	00	N
165	20240401	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	35	2	0.88	793966860	197416	62.88	4030	4060	3995	5160	2785	3975	4022.03	0.27	0	33005	4045	4010	3985	3950	3925	4027	3967	32	1185	100	2460	5	1	32171314	1290	-334.17	5.74	12	0.61	-12.00	698.00	8100	20231018	-50.49	1840	20230726	117.93	6480	-38.12	20240215	3960	1.26	20240329	8100	-50.49	20231018	1840	117.93	20230726	0.36	N	250060	100	32 억		85267	N	N	0	N	00	N
166	20240401	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	35	2	0.88	697690420	173392	55.23	4030	4060	3995	5160	2785	3975	4024.05	0.27	0	37719	4045	4010	3985	3950	3925	4027	3967	32	1185	100	2460	5	1	32171314	1290	-334.17	5.74	12	0.54	-12.00	698.00	8100	20231018	-50.49	1840	20230726	117.93	6480	-38.12	20240215	3960	1.26	20240329	8100	-50.49	20231018	1840	117.93	20230726	0.36	N	250060	100	32 억		85267	N	N	0	N	00	N
167	20240401	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	40	2	1.01	633891305	157477	50.16	4030	4060	3995	5160	2785	3975	4025.60	0.27	0	37219	4045	4010	3985	3950	3925	4027	3967	32	1185	100	2460	5	1	32171314	1292	-334.58	5.75	12	0.49	-12.00	698.00	8100	20231018	-50.43	1840	20230726	118.21	6480	-38.04	20240215	3960	1.39	20240329	8100	-50.43	20231018	1840	118.21	20230726	0.36	N	250060	100	32 억		85267	N	N	0	N	00	N
168	20240401	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	50	2	1.26	515323625	127966	40.76	4030	4060	3995	5160	2785	3975	4027.43	0.27	0	34963	4045	4010	3985	3950	3925	4027	3967	32	1185	100	2460	5	1	32171314	1295	-335.42	5.77	12	0.40	-12.00	698.00	8100	20231018	-50.31	1840	20230726	118.75	6480	-37.89	20240215	3960	1.64	20240329	8100	-50.31	20231018	1840	118.75	20230726	0.36	N	250060	100	32 억		85267	N	N	0	N	00	N
169	20240401	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	25	2	0.63	72733510	18117	5.77	4030	4035	4000	5160	2785	3975	4016.88	0.27	0	761	4045	4010	3985	3950	3925	4027	3967	32	1185	100	2460	5	1	32171314	1287	-333.33	5.73	12	0.06	-12.00	698.00	8100	20231018	-50.62	1840	20230726	117.39	6480	-38.27	20240215	3960	1.01	20240329	8100	-50.62	20231018	1840	117.39	20230726	0.36	N	250060	100	32 억		85267	N	N	0	N	00	N